Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 65.80 | 66.17 | 64.95 | 65.07 | 435 | -0.93(-1.41%) |
Jun 29, 2010 | 66.00 | 67.49 | 65.74 | 66.00 | 302 | -2.33(-3.41%) |
Jun 25, 2010 | 68.33 | 68.90 | 68.08 | 68.33 | 308,460 | +0.01(+0.01%) |
Jun 24, 2010 | 68.92 | 69.36 | 68.28 | 68.32 | 185,142 | -0.80(-1.16%) |
Jun 23, 2010 | 69.57 | 69.61 | 68.86 | 69.12 | 289,124 | -0.45(-0.64%) |
Jun 22, 2010 | 70.64 | 71.09 | 69.48 | 69.57 | 474,357 | -0.88(-1.25%) |
Jun 21, 2010 | 71.56 | 71.62 | 70.26 | 70.45 | 208,599 | -0.54(-0.76%) |
Jun 18, 2010 | 71.00 | 71.50 | 70.90 | 71.00 | 271,374 | -0.24(-0.34%) |
Jun 17, 2010 | 71.26 | 71.32 | 70.89 | 71.24 | 187,493 | +0.03(+0.04%) |
Jun 16, 2010 | 70.93 | 71.35 | 70.57 | 71.21 | 290,591 | -0.03(-0.04%) |
Jun 15, 2010 | 69.97 | 71.26 | 69.97 | 71.24 | 247,435 | +1.56(+2.24%) |
Jun 14, 2010 | 70.07 | 70.22 | 69.58 | 69.68 | 215,686 | +0.03(+0.04%) |
Jun 11, 2010 | 68.68 | 69.66 | 68.46 | 69.65 | 223,364 | +0.30(+0.43%) |
Jun 10, 2010 | 68.93 | 69.35 | 68.52 | 69.35 | 281,644 | +1.28(+1.88%) |
Jun 09, 2010 | 68.34 | 68.86 | 67.90 | 68.07 | 328,849 | -0.04(-0.06%) |
Jun 08, 2010 | 67.86 | 68.19 | 67.23 | 68.11 | 389,976 | +0.28(+0.41%) |
Jun 07, 2010 | 68.28 | 68.81 | 67.77 | 67.83 | 374,149 | -0.51(-0.75%) |
Jun 04, 2010 | 68.34 | 70.04 | 68.05 | 68.34 | 543,001 | -1.74(-2.48%) |
Jun 03, 2010 | 70.56 | 70.92 | 69.96 | 70.07 | 533,781 | -0.28(-0.40%) |
Jun 02, 2010 | 69.59 | 70.36 | 69.59 | 70.36 | 474,089 | +0.87(+1.26%) |
Jun 01, 2010 | 70.50 | 70.86 | 69.40 | 69.48 | 368,701 | -1.28(-1.81%) |
May 28, 2010 | 70.76 | 71.39 | 70.68 | 70.76 | 343,020 | -0.73(-1.02%) |
May 27, 2010 | 71.22 | 71.49 | 70.69 | 71.49 | 394,186 | +1.08(+1.53%) |
May 26, 2010 | 70.62 | 71.26 | 70.21 | 70.41 | 463,382 | -0.06(-0.08%) |
May 25, 2010 | 69.71 | 70.54 | 69.49 | 70.47 | 445,034 | -0.16(-0.22%) |
May 24, 2010 | 70.69 | 71.33 | 70.58 | 70.63 | 376,778 | -0.47(-0.65%) |
May 21, 2010 | 69.43 | 71.09 | 69.35 | 71.09 | 625,262 | +0.88(+1.26%) |
May 20, 2010 | 70.72 | 71.31 | 70.21 | 70.21 | 513,386 | -2.27(-3.13%) |
May 19, 2010 | 72.55 | 72.76 | 72.15 | 72.48 | 428,034 | -0.47(-0.64%) |
May 18, 2010 | 73.88 | 74.21 | 72.79 | 72.94 | 7,220 | -0.50(-0.69%) |
May 17, 2010 | 72.86 | 73.63 | 72.61 | 73.45 | 368,760 | +0.76(+1.04%) |
May 14, 2010 | 72.69 | 73.72 | 72.44 | 72.69 | 458,209 | -1.09(-1.47%) |
May 13, 2010 | 73.56 | 74.78 | 73.33 | 73.78 | 340,525 | -0.04(-0.05%) |
May 12, 2010 | 73.49 | 73.96 | 73.27 | 73.82 | 643,559 | +0.33(+0.45%) |
May 11, 2010 | 73.65 | 74.06 | 73.41 | 73.49 | 555,823 | -0.81(-1.10%) |
May 10, 2010 | 74.17 | 74.31 | 73.61 | 74.30 | 507,964 | +2.46(+3.43%) |
May 07, 2010 | 73.13 | 73.44 | 71.62 | 71.84 | 656,936 | -1.34(-1.83%) |
May 06, 2010 | 74.97 | 75.39 | 71.01 | 73.18 | 634,313 | -2.09(-2.78%) |
May 05, 2010 | 74.88 | 75.28 | 74.52 | 75.27 | 415,997 | +0.28(+0.37%) |
May 04, 2010 | 74.35 | 75.18 | 74.35 | 74.99 | 420,998 | -0.17(-0.23%) |
May 03, 2010 | 75.01 | 75.63 | 74.57 | 75.16 | 497,270 | +0.54(+0.73%) |
Apr 30, 2010 | 75.16 | 77.30 | 73.48 | 74.62 | 990,031 | -0.22(-0.30%) |
Apr 29, 2010 | 75.51 | 75.58 | 74.63 | 74.84 | 460,969 | -0.12(-0.16%) |
Apr 28, 2010 | 75.71 | 76.01 | 74.63 | 74.96 | 407,639 | -0.85(-1.13%) |
Apr 27, 2010 | 76.03 | 76.58 | 75.33 | 75.81 | 340,263 | -0.38(-0.50%) |
Apr 26, 2010 | 76.48 | 76.78 | 76.18 | 76.19 | 246,938 | -0.22(-0.29%) |
Apr 23, 2010 | 75.57 | 76.57 | 75.47 | 76.41 | 351,172 | +0.83(+1.10%) |
Apr 22, 2010 | 74.36 | 75.62 | 73.95 | 75.58 | 223,446 | +0.85(+1.14%) |
Apr 21, 2010 | 74.83 | 74.83 | 74.26 | 74.73 | 2,281 | +0.05(+0.06%) |
Apr 20, 2010 | 74.07 | 74.70 | 73.78 | 74.68 | 257,898 | +0.61(+0.82%) |
Apr 19, 2010 | 74.05 | 74.26 | 73.47 | 74.07 | 224,067 | +0.09(+0.12%) |
Apr 16, 2010 | 74.20 | 74.65 | 73.95 | 73.98 | 418,700 | -0.38(-0.51%) |
Apr 15, 2010 | 73.59 | 74.46 | 73.53 | 74.36 | 233,025 | +0.42(+0.56%) |
Apr 14, 2010 | 73.26 | 73.94 | 73.18 | 73.94 | 211,454 | +0.72(+0.98%) |
Apr 13, 2010 | 72.79 | 73.49 | 72.71 | 73.23 | 253,933 | +0.56(+0.77%) |
Apr 12, 2010 | 72.34 | 72.71 | 72.34 | 72.66 | 165,083 | +0.45(+0.62%) |
Apr 09, 2010 | 71.83 | 72.23 | 71.73 | 72.22 | 179,279 | +0.36(+0.50%) |
Apr 08, 2010 | 71.80 | 71.92 | 71.47 | 71.86 | 217,920 | +0.08(+0.11%) |
Apr 07, 2010 | 72.18 | 72.27 | 71.64 | 71.78 | 262,675 | -0.41(-0.56%) |
Apr 06, 2010 | 72.00 | 72.67 | 71.92 | 72.19 | 293,544 | -0.45(-0.61%) |
Apr 05, 2010 | 72.39 | 72.90 | 72.15 | 72.63 | 234,940 | +0.52(+0.73%) |